MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,427.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,493.48 1,494.22 1,492.92 1,492.92 16,808.5K
10:01 1,493.79 1,493.79 1,490.19 1,490.63 8,262.5K
10:02 1,490.76 1,490.99 1,488.30 1,488.30 6,799.2K
10:03 1,488.22 1,488.22 1,486.20 1,486.99 7,234.8K
10:04 1,486.28 1,486.28 1,484.06 1,484.06 9,037.5K
10:05 1,485.34 1,487.41 1,485.34 1,487.37 10,465.6K
10:06 1,487.41 1,487.41 1,487.07 1,487.24 4,220.5K
10:07 1,487.21 1,487.62 1,486.16 1,486.16 8,444.3K
10:08 1,485.16 1,486.26 1,485.16 1,485.71 4,501.9K
10:09 1,486.90 1,487.18 1,486.07 1,487.12 3,248.6K
10:10 1,487.25 1,489.36 1,487.25 1,488.90 2,581.8K
10:11 1,488.27 1,489.00 1,488.27 1,488.83 2,481.0K
10:12 1,489.92 1,490.58 1,489.92 1,490.58 1,676.5K
10:13 1,489.87 1,489.87 1,488.70 1,488.70 2,782.1K
10:14 1,487.52 1,487.52 1,484.56 1,484.56 6,998.2K
10:15 1,483.90 1,485.30 1,483.90 1,485.30 2,728.5K
10:16 1,482.91 1,483.41 1,482.91 1,483.41 10,465.4K
10:17 1,483.62 1,483.62 1,481.93 1,481.93 9,366.2K
10:18 1,481.75 1,482.12 1,481.58 1,481.58 3,826.4K
10:19 1,481.34 1,482.19 1,481.17 1,481.84 4,080.2K
10:20 1,481.98 1,482.81 1,477.35 1,477.35 5,953.1K
10:21 1,478.65 1,478.76 1,478.19 1,478.43 7,098.5K
10:22 1,480.29 1,481.41 1,479.13 1,481.41 10,826.7K
10:23 1,481.97 1,482.25 1,481.97 1,482.25 9,231.7K
10:24 1,482.74 1,482.90 1,482.42 1,482.42 9,599.2K
10:25 1,483.12 1,483.12 1,476.51 1,476.51 12,168.1K
10:26 1,476.21 1,476.63 1,475.50 1,475.50 1,595.1K
10:27 1,475.36 1,478.53 1,475.36 1,478.53 9,635.3K
10:28 1,479.41 1,479.63 1,479.27 1,479.63 5,912.1K
10:29 1,479.99 1,479.99 1,479.75 1,479.97 5,485.5K
10:30 1,480.04 1,480.43 1,479.82 1,479.82 3,314.3K
10:31 1,479.85 1,480.88 1,479.85 1,480.48 3,030.6K
10:32 1,480.41 1,480.55 1,480.41 1,480.47 3,394.9K
10:33 1,480.47 1,481.54 1,479.67 1,479.67 2,970.3K
10:34 1,480.71 1,481.38 1,480.08 1,481.38 1,652.6K
10:35 1,481.79 1,481.95 1,481.47 1,481.95 541.0K
10:36 1,482.02 1,482.02 1,481.52 1,481.59 1,407.2K
10:37 1,481.97 1,482.55 1,481.97 1,482.55 2,114.5K
10:38 1,483.05 1,483.39 1,482.80 1,483.39 3,128.5K
10:39 1,482.97 1,482.97 1,480.71 1,480.71 5,244.0K
10:40 1,481.05 1,481.54 1,479.95 1,479.95 7,241.1K
10:41 1,479.88 1,479.88 1,473.68 1,473.68 35,719.2K
10:42 1,473.33 1,474.30 1,472.27 1,474.30 11,110.7K
10:43 1,474.26 1,476.99 1,474.26 1,476.99 34,549.9K
10:44 1,477.28 1,477.28 1,476.59 1,476.59 5,598.2K
10:45 1,476.62 1,476.62 1,472.57 1,472.57 12,245.0K
10:46 1,470.95 1,472.47 1,470.95 1,472.11 11,186.2K
10:47 1,471.83 1,474.11 1,471.83 1,474.11 4,119.9K
10:48 1,474.21 1,474.21 1,474.04 1,474.07 4,530.1K
10:49 1,474.21 1,474.21 1,474.11 1,474.16 5,003.1K
10:50 1,471.54 1,471.54 1,470.02 1,470.47 9,196.6K
10:51 1,470.39 1,471.33 1,470.22 1,471.33 4,151.1K
10:52 1,470.91 1,473.04 1,470.91 1,472.68 3,512.4K
10:53 1,473.11 1,473.82 1,471.66 1,471.66 6,076.1K
10:54 1,471.73 1,472.01 1,471.66 1,471.66 1,487.4K
10:55 1,471.17 1,471.24 1,470.93 1,471.17 2,236.0K
10:56 1,471.47 1,471.47 1,470.49 1,470.49 3,436.4K
10:57 1,470.58 1,474.37 1,469.55 1,474.17 1,263.2K
10:58 1,474.00 1,474.99 1,472.32 1,472.32 11,547.9K
10:59 1,472.28 1,473.78 1,472.28 1,473.35 6,137.2K
11:00 1,473.29 1,473.43 1,472.68 1,472.68 16,948.9K
11:01 1,473.82 1,474.33 1,473.82 1,474.11 3,403.0K
11:02 1,473.50 1,473.50 1,471.91 1,472.86 3,018.0K
11:03 1,473.24 1,473.24 1,470.92 1,470.92 2,631.6K
11:04 1,472.57 1,473.62 1,472.08 1,473.62 6,586.5K
11:05 1,473.61 1,473.61 1,471.51 1,471.82 7,547.0K
11:06 1,472.27 1,472.56 1,472.22 1,472.39 876.3K
11:07 1,472.18 1,472.65 1,472.18 1,472.65 1,247.0K
11:08 1,472.58 1,473.50 1,472.27 1,472.27 933.5K
11:09 1,472.51 1,472.72 1,472.27 1,472.27 1,075.9K
11:10 1,472.68 1,472.68 1,472.01 1,472.01 3,170.5K
11:11 1,472.39 1,473.71 1,472.39 1,473.31 2,132.8K
11:12 1,474.09 1,474.34 1,473.92 1,473.92 956.1K
11:13 1,475.27 1,475.27 1,471.87 1,471.87 30,578.0K
11:14 1,472.86 1,475.44 1,472.86 1,474.63 14,506.6K
11:15 1,475.47 1,475.97 1,475.47 1,475.97 3,156.9K
11:16 1,476.12 1,476.92 1,476.12 1,476.92 3,244.3K
11:17 1,476.59 1,476.71 1,475.93 1,476.16 5,477.9K
11:18 1,476.90 1,476.90 1,476.17 1,476.80 2,253.6K
11:19 1,476.67 1,477.14 1,476.67 1,477.14 592.8K
11:20 1,475.28 1,477.30 1,475.01 1,477.16 3,422.3K
11:21 1,474.80 1,476.77 1,474.80 1,476.77 3,548.4K
11:22 1,474.81 1,474.89 1,474.39 1,474.39 12,000.7K
11:23 1,472.94 1,473.20 1,472.94 1,473.04 3,859.7K
11:24 1,473.03 1,474.65 1,473.03 1,474.07 3,663.1K
11:25 1,474.50 1,474.50 1,473.60 1,473.60 2,387.7K
11:26 1,474.00 1,474.04 1,474.00 1,474.04 4,054.0K
11:27 1,473.88 1,473.88 1,473.49 1,473.49 5,200.2K
11:28 1,473.72 1,474.01 1,473.48 1,473.48 2,348.2K
11:29 1,474.38 1,474.38 1,473.98 1,474.04 1,384.8K
11:30 1,473.90 1,474.40 1,473.81 1,474.37 3,240.7K
11:31 1,475.44 1,478.56 1,475.44 1,478.56 56,706.3K
11:32 1,478.63 1,478.63 1,477.99 1,478.31 9,744.9K
11:33 1,478.24 1,479.05 1,478.24 1,478.94 5,886.9K
11:34 1,479.08 1,479.08 1,478.23 1,478.23 1,952.1K
11:35 1,477.88 1,478.39 1,477.83 1,478.39 2,932.9K
11:36 1,479.87 1,479.87 1,478.44 1,478.44 513.4K
11:37 1,478.89 1,478.89 1,477.18 1,477.18 3,877.1K
11:38 1,476.83 1,476.83 1,476.35 1,476.60 1,752.9K
11:39 1,477.01 1,477.85 1,477.01 1,477.85 4,129.0K
11:40 1,478.13 1,479.09 1,477.78 1,479.09 6,172.4K
11:41 1,479.01 1,481.63 1,479.01 1,481.52 1,365.9K
11:42 1,481.38 1,481.38 1,475.17 1,475.17 2,242.3K
11:43 1,474.80 1,474.90 1,474.38 1,474.90 2,878.2K
11:44 1,475.80 1,476.73 1,475.79 1,476.73 7,213.9K
11:45 1,476.73 1,478.68 1,476.29 1,478.68 2,472.2K
11:46 1,478.80 1,478.80 1,477.17 1,477.42 3,761.1K
11:47 1,477.91 1,477.91 1,475.54 1,475.54 1,600.5K
11:48 1,475.37 1,475.62 1,475.36 1,475.62 1,593.9K
11:49 1,475.23 1,475.71 1,475.23 1,475.71 4,997.3K
11:50 1,476.27 1,476.27 1,475.64 1,476.13 3,228.1K
11:51 1,476.21 1,476.21 1,475.36 1,475.57 2,037.7K
11:52 1,475.55 1,476.20 1,475.55 1,476.20 456.1K
11:53 1,476.20 1,476.28 1,476.11 1,476.28 853.5K
11:54 1,476.06 1,476.20 1,476.06 1,476.13 1,958.4K
11:55 1,476.90 1,476.90 1,475.96 1,475.96 1,672.8K
11:56 1,475.77 1,476.05 1,474.87 1,475.49 1,220.0K
11:57 1,475.64 1,475.91 1,475.64 1,475.91 2,496.3K
11:58 1,476.37 1,476.81 1,475.85 1,476.81 926.5K
11:59 1,477.14 1,477.14 1,476.84 1,476.84 399.3K
12:00 1,472.42 1,472.99 1,472.42 1,472.90 754.1K
12:01 1,472.90 1,473.06 1,472.90 1,473.06 328.3K
12:02 1,475.45 1,475.78 1,475.38 1,475.78 1,920.2K
12:03 1,475.12 1,475.97 1,475.12 1,475.97 2,063.3K
12:04 1,477.61 1,477.75 1,477.61 1,477.72 1,730.4K
12:05 1,478.13 1,479.21 1,478.13 1,479.21 8,129.4K
12:06 1,479.55 1,479.62 1,479.55 1,479.60 4,932.6K
12:07 1,479.63 1,480.74 1,479.41 1,479.41 7,452.1K
12:08 1,479.51 1,480.06 1,479.51 1,480.06 2,741.5K
12:09 1,480.76 1,481.60 1,480.76 1,481.60 3,453.4K
12:10 1,481.22 1,481.68 1,480.19 1,480.66 2,896.9K
12:11 1,481.07 1,481.57 1,481.07 1,481.57 1,826.8K
12:12 1,481.57 1,481.57 1,480.42 1,480.74 1,758.1K
12:13 1,479.33 1,480.08 1,479.33 1,480.08 11,648.2K
12:14 1,480.00 1,480.00 1,479.85 1,479.92 1,432.2K
12:15 1,479.92 1,479.92 1,479.53 1,479.53 410.3K
12:16 1,478.85 1,478.85 1,478.62 1,478.85 2,138.6K
12:17 1,478.92 1,478.92 1,475.82 1,475.82 3,436.4K
12:18 1,475.39 1,476.10 1,475.39 1,475.84 1,097.2K
12:19 1,475.93 1,476.51 1,475.10 1,476.51 2,100.8K
12:20 1,476.16 1,476.16 1,475.87 1,475.87 94.1K
12:21 1,475.60 1,476.34 1,475.60 1,476.34 600.7K
12:22 1,476.42 1,476.42 1,476.10 1,476.10 561.6K
12:23 1,476.20 1,476.20 1,474.99 1,474.99 5,551.2K
12:24 1,474.54 1,474.54 1,473.93 1,474.43 8,431.5K
12:25 1,474.86 1,474.86 1,472.63 1,473.36 9,531.0K
12:26 1,473.54 1,473.75 1,473.40 1,473.40 2,104.0K
12:27 1,473.09 1,473.37 1,473.09 1,473.37 2,647.2K
12:28 1,472.72 1,472.72 1,471.99 1,472.06 1,284.8K
12:29 1,471.88 1,471.88 1,471.09 1,471.23 4,907.2K
12:30 1,471.11 1,472.18 1,470.50 1,472.18 2,036.6K
12:31 1,470.33 1,472.09 1,470.14 1,472.09 8,240.4K
12:32 1,471.96 1,473.23 1,471.96 1,473.23 2,921.9K
12:33 1,473.96 1,474.65 1,473.96 1,474.51 1,516.4K
12:34 1,476.32 1,476.34 1,474.40 1,474.40 2,032.2K
12:35 1,474.83 1,474.83 1,473.03 1,473.03 2,584.6K
12:36 1,473.24 1,473.31 1,472.90 1,472.90 5,083.8K
12:37 1,473.22 1,473.78 1,472.59 1,472.59 4,322.8K
12:38 1,473.11 1,473.49 1,473.11 1,473.49 2,937.2K
12:39 1,473.66 1,473.83 1,469.91 1,472.59 801.7K
12:40 1,472.90 1,474.55 1,472.90 1,474.55 955.5K
12:41 1,474.76 1,475.74 1,474.76 1,475.74 952.3K
12:42 1,475.95 1,476.39 1,474.82 1,474.97 3,024.9K
12:43 1,475.66 1,476.50 1,475.66 1,476.36 4,397.9K
12:44 1,475.94 1,476.60 1,475.94 1,476.60 1,135.2K
12:45 1,476.53 1,476.53 1,475.37 1,475.37 874.9K
12:46 1,475.37 1,475.99 1,475.37 1,475.99 362.0K
12:47 1,475.89 1,475.89 1,475.68 1,475.68 423.9K
12:48 1,474.71 1,474.71 1,473.76 1,473.97 2,046.4K
12:49 1,473.76 1,474.09 1,473.68 1,474.09 628.3K
12:50 1,474.75 1,475.24 1,474.74 1,474.74 1,361.3K
12:51 1,474.74 1,474.91 1,474.49 1,474.49 494.6K
12:52 1,474.27 1,476.23 1,474.27 1,475.76 1,671.6K
12:53 1,476.07 1,476.07 1,475.62 1,475.85 1,754.8K
12:54 1,475.42 1,477.06 1,475.42 1,475.89 3,085.8K
12:55 1,476.08 1,477.69 1,476.01 1,477.69 2,026.0K
12:56 1,478.14 1,478.14 1,475.97 1,476.39 2,536.1K
12:57 1,476.06 1,476.06 1,475.89 1,475.98 1,355.5K
12:58 1,477.93 1,477.93 1,475.97 1,476.02 857.8K
12:59 1,476.06 1,479.51 1,474.88 1,479.04 2,875.2K
13:00 1,479.44 1,479.44 1,478.66 1,478.66 1,612.4K
13:01 1,477.93 1,478.08 1,477.59 1,478.08 2,701.6K
13:02 1,477.95 1,479.05 1,477.95 1,479.05 1,645.2K
13:03 1,479.27 1,479.91 1,479.27 1,479.91 979.5K
13:04 1,479.89 1,480.64 1,479.89 1,480.64 2,949.4K
13:05 1,478.75 1,478.75 1,478.52 1,478.75 548.4K
13:06 1,478.59 1,478.82 1,478.24 1,478.24 336.5K
13:07 1,478.31 1,479.08 1,476.45 1,478.93 1,280.0K
13:08 1,478.65 1,479.70 1,478.65 1,479.70 907.6K
13:09 1,477.24 1,477.24 1,477.03 1,477.03 994.4K
13:10 1,476.85 1,476.85 1,475.39 1,475.56 995.4K
13:11 1,478.10 1,478.35 1,477.82 1,478.01 3,466.1K
13:12 1,477.73 1,477.96 1,477.73 1,477.80 690.8K
13:13 1,477.77 1,477.77 1,476.66 1,476.66 3,950.4K
13:14 1,477.44 1,477.93 1,477.01 1,477.86 3,373.9K
13:15 1,477.79 1,478.00 1,477.24 1,477.79 761.2K
13:16 1,478.17 1,478.24 1,478.10 1,478.24 317.3K
13:17 1,478.16 1,478.16 1,477.66 1,477.66 829.2K
13:18 1,477.66 1,477.66 1,476.86 1,476.86 2,110.8K
13:19 1,476.77 1,476.77 1,474.68 1,474.68 3,986.4K
13:20 1,475.19 1,475.39 1,474.98 1,475.39 693.0K
13:21 1,475.69 1,476.40 1,475.69 1,476.40 617.3K
13:22 1,475.99 1,476.77 1,475.81 1,476.77 735.7K
13:23 1,477.00 1,477.46 1,477.00 1,477.46 778.6K
13:24 1,477.14 1,477.14 1,475.18 1,475.18 752.6K
13:25 1,475.18 1,475.25 1,475.18 1,475.25 581.7K
13:26 1,475.22 1,475.70 1,475.22 1,475.63 849.7K
13:27 1,475.53 1,476.64 1,475.53 1,476.64 1,176.7K
13:28 1,476.88 1,477.73 1,476.88 1,477.73 1,812.4K
13:29 1,477.70 1,477.80 1,477.63 1,477.80 877.1K
13:30 1,477.45 1,477.45 1,476.33 1,476.33 3,606.3K
13:31 1,476.71 1,478.37 1,476.58 1,478.37 432.0K
13:32 1,478.51 1,478.72 1,478.51 1,478.72 1,136.2K
13:33 1,479.01 1,479.01 1,477.58 1,477.58 5,226.9K
13:34 1,477.67 1,477.67 1,477.60 1,477.67 493.0K
13:35 1,477.84 1,478.05 1,477.58 1,477.58 548.1K
13:36 1,478.12 1,478.12 1,477.37 1,477.37 528.1K
13:37 1,477.20 1,477.20 1,476.87 1,476.87 579.1K
13:38 1,477.20 1,477.20 1,477.06 1,477.06 4,546.3K
13:39 1,477.27 1,477.27 1,476.56 1,476.56 5,912.8K
13:40 1,476.56 1,477.76 1,476.56 1,477.76 1,679.1K
13:41 1,478.55 1,479.08 1,478.44 1,478.44 2,179.0K
13:42 1,478.45 1,478.85 1,478.45 1,478.85 1,188.1K
13:43 1,479.06 1,479.06 1,477.90 1,477.90 1,206.2K
13:44 1,478.27 1,478.42 1,477.66 1,478.42 1,058.8K
13:45 1,477.95 1,478.09 1,477.95 1,478.02 1,173.3K
13:46 1,478.28 1,478.52 1,478.28 1,478.52 537.3K
13:47 1,478.35 1,478.43 1,478.35 1,478.37 750.4K
13:48 1,478.37 1,478.37 1,475.38 1,475.38 963.8K
13:49 1,474.57 1,475.25 1,474.57 1,475.25 558.9K
13:50 1,475.49 1,475.49 1,475.42 1,475.42 288.9K
13:51 1,475.56 1,476.13 1,475.56 1,475.89 942.5K
13:52 1,475.89 1,476.10 1,475.70 1,476.10 1,002.7K
13:53 1,476.10 1,476.70 1,476.10 1,476.70 508.4K
13:54 1,476.70 1,476.98 1,476.70 1,476.86 739.1K
13:55 1,476.96 1,476.96 1,476.00 1,476.00 1,406.0K
13:56 1,475.80 1,476.14 1,475.80 1,476.14 405.6K
13:57 1,476.60 1,476.84 1,476.53 1,476.84 383.9K
13:58 1,477.13 1,477.21 1,476.90 1,477.21 877.0K
13:59 1,477.27 1,477.27 1,476.77 1,477.17 385.3K
14:00 1,477.34 1,477.34 1,476.98 1,476.98 333.6K
14:01 1,477.31 1,477.31 1,477.09 1,477.20 736.9K
14:02 1,477.03 1,477.06 1,476.82 1,477.06 997.5K
14:03 1,476.89 1,477.03 1,476.72 1,477.03 443.3K
14:04 1,476.94 1,476.94 1,476.94 1,476.94 367.9K
14:05 1,477.46 1,477.46 1,476.15 1,476.15 815.8K
14:06 1,476.32 1,476.82 1,476.32 1,476.82 378.9K
14:07 1,476.68 1,477.08 1,476.68 1,476.93 569.9K
14:08 1,477.08 1,477.08 1,476.06 1,476.06 1,220.3K
14:09 1,475.85 1,475.94 1,475.13 1,475.13 1,316.5K
14:10 1,475.37 1,476.38 1,475.13 1,476.38 3,499.7K
14:11 1,476.38 1,476.38 1,475.88 1,476.38 2,479.2K
14:12 1,476.38 1,476.49 1,476.17 1,476.49 1,919.8K
14:13 1,476.12 1,476.28 1,475.86 1,475.86 300.8K
14:14 1,475.93 1,475.93 1,475.36 1,475.36 603.3K
14:15 1,475.38 1,475.86 1,475.38 1,475.79 581.6K
14:16 1,475.20 1,475.46 1,474.90 1,475.11 1,167.8K
14:17 1,475.07 1,475.14 1,474.59 1,474.59 727.8K
14:18 1,472.47 1,472.47 1,472.25 1,472.32 2,061.5K
14:19 1,469.47 1,472.50 1,469.47 1,472.09 1,141.0K
14:20 1,472.98 1,472.98 1,472.34 1,472.51 2,662.4K
14:21 1,472.46 1,472.77 1,472.46 1,472.77 604.2K
14:22 1,472.63 1,472.70 1,472.23 1,472.23 2,761.1K
14:23 1,471.81 1,472.31 1,471.81 1,472.31 9,221.1K
14:24 1,472.45 1,472.45 1,472.22 1,472.22 987.5K
14:25 1,472.22 1,472.22 1,471.40 1,471.40 6,413.3K
14:26 1,471.87 1,471.87 1,471.11 1,471.11 2,967.5K
14:27 1,470.79 1,471.75 1,470.79 1,471.75 1,400.9K
14:28 1,471.54 1,471.54 1,470.34 1,470.71 4,194.7K
14:29 1,470.43 1,470.43 1,469.79 1,470.12 3,368.3K
14:30 1,470.06 1,470.10 1,469.67 1,469.67 1,028.0K
14:31 1,469.46 1,469.46 1,468.51 1,468.51 2,109.4K
14:32 1,468.56 1,468.72 1,468.39 1,468.72 3,231.6K
14:33 1,468.89 1,468.89 1,468.13 1,468.60 3,703.2K
14:34 1,468.55 1,468.55 1,467.80 1,467.80 2,950.6K
14:35 1,468.18 1,468.18 1,467.56 1,467.63 4,787.8K
14:36 1,468.23 1,468.76 1,468.23 1,468.76 4,457.7K
14:37 1,468.90 1,469.24 1,468.90 1,469.24 2,270.2K
14:38 1,469.17 1,470.13 1,469.17 1,470.10 1,157.4K
14:39 1,470.41 1,470.67 1,469.99 1,470.00 6,403.1K
14:40 1,469.89 1,469.89 1,469.62 1,469.69 2,075.5K
14:41 1,469.69 1,469.69 1,469.55 1,469.55 1,338.3K
14:42 1,469.69 1,469.69 1,468.39 1,468.39 2,167.2K
14:43 1,468.55 1,469.07 1,468.55 1,469.07 4,974.1K
14:44 1,469.59 1,470.33 1,469.59 1,469.80 3,814.8K
14:45 1,469.87 1,469.87 1,469.45 1,469.45 1,893.2K
14:46 1,469.28 1,469.45 1,469.07 1,469.07 323.2K
14:47 1,469.04 1,469.60 1,469.04 1,469.53 7,982.0K
14:48 1,468.47 1,469.20 1,468.47 1,468.92 1,921.0K
14:49 1,468.75 1,468.75 1,467.51 1,467.97 5,126.3K
14:50 1,467.87 1,469.92 1,467.21 1,469.92 1,409.9K
14:51 1,470.40 1,470.40 1,469.08 1,469.32 7,551.5K
14:52 1,465.69 1,466.72 1,465.58 1,466.72 11,997.5K
14:53 1,466.55 1,466.94 1,466.09 1,466.30 1,040.2K
14:54 1,465.73 1,465.91 1,465.70 1,465.91 2,987.7K
14:55 1,466.70 1,469.47 1,466.69 1,469.47 1,028.4K
14:56 1,468.88 1,469.22 1,468.84 1,468.84 2,850.3K
14:57 1,468.98 1,470.09 1,468.98 1,470.09 738.0K
14:58 1,470.24 1,470.24 1,470.10 1,470.12 558.2K
14:59 1,469.77 1,469.96 1,469.21 1,469.29 733.1K
15:00 1,469.12 1,469.48 1,469.12 1,469.48 1,136.9K
15:01 1,469.41 1,469.93 1,469.34 1,469.93 1,478.1K
15:02 1,469.52 1,469.74 1,469.52 1,469.74 1,116.6K
15:03 1,469.58 1,471.16 1,469.49 1,471.16 6,112.5K
15:04 1,471.49 1,472.83 1,471.27 1,472.83 5,482.6K
15:05 1,473.63 1,473.63 1,470.50 1,470.55 7,785.0K
15:06 1,470.72 1,471.44 1,470.72 1,471.40 767.9K
15:07 1,471.77 1,472.46 1,471.77 1,472.46 768.6K
15:08 1,472.80 1,472.96 1,472.63 1,472.96 1,738.3K
15:09 1,473.03 1,473.20 1,472.52 1,472.52 1,439.3K
15:10 1,472.73 1,473.11 1,472.60 1,473.11 1,064.4K
15:11 1,473.20 1,473.52 1,473.04 1,473.52 2,889.4K
15:12 1,473.52 1,474.17 1,473.35 1,474.17 3,662.0K
15:13 1,474.08 1,474.30 1,473.83 1,474.20 1,555.7K
15:14 1,474.54 1,474.54 1,474.18 1,474.28 2,104.6K
15:15 1,474.18 1,474.18 1,473.26 1,473.43 829.5K
15:16 1,473.80 1,474.56 1,473.75 1,474.56 1,309.2K
15:17 1,474.42 1,474.65 1,474.25 1,474.65 1,840.2K
15:18 1,474.40 1,474.49 1,474.01 1,474.01 3,207.5K
15:19 1,473.69 1,473.69 1,473.17 1,473.17 1,013.3K
15:20 1,473.38 1,473.38 1,472.41 1,472.41 852.5K
15:21 1,472.12 1,472.46 1,472.12 1,472.32 577.7K
15:22 1,472.00 1,472.37 1,471.76 1,472.37 793.0K
15:23 1,472.94 1,472.94 1,469.20 1,469.20 2,590.4K
15:24 1,469.34 1,469.92 1,469.34 1,469.92 1,872.5K
15:25 1,469.76 1,469.92 1,469.76 1,469.92 1,792.4K
15:26 1,470.06 1,470.06 1,469.46 1,469.74 642.4K
15:27 1,469.39 1,470.46 1,469.39 1,470.46 1,034.2K
15:28 1,470.46 1,470.46 1,470.46 1,470.46 1,192.4K
15:29 1,470.18 1,470.18 1,469.66 1,469.66 1,904.2K
15:30 1,469.49 1,469.49 1,467.66 1,467.66 2,473.7K
15:31 1,467.66 1,468.08 1,467.41 1,467.41 1,037.7K
15:32 1,470.20 1,470.34 1,470.20 1,470.34 2,357.2K
15:33 1,469.79 1,469.96 1,469.65 1,469.96 1,518.1K
15:34 1,469.89 1,470.06 1,469.89 1,469.89 1,345.5K
15:35 1,470.47 1,470.47 1,469.71 1,470.22 2,851.9K
15:36 1,470.63 1,470.80 1,470.46 1,470.46 717.9K
15:37 1,470.79 1,471.17 1,470.55 1,471.17 885.9K
15:38 1,471.94 1,472.71 1,471.94 1,472.71 2,327.0K
15:39 1,472.71 1,472.71 1,472.23 1,472.23 4,747.9K
15:40 1,472.02 1,472.72 1,472.02 1,472.72 1,009.0K
15:41 1,472.63 1,472.63 1,472.28 1,472.41 2,729.4K
15:42 1,472.28 1,472.28 1,471.61 1,471.61 1,383.4K
15:43 1,471.45 1,471.82 1,471.45 1,471.82 471.7K
15:44 1,472.11 1,472.21 1,471.36 1,471.36 616.9K
15:45 1,472.21 1,472.21 1,471.73 1,471.73 439.3K
15:46 1,472.04 1,472.39 1,472.04 1,472.39 932.1K
15:47 1,472.36 1,472.36 1,471.33 1,471.94 562.7K
15:48 1,471.36 1,471.37 1,470.51 1,470.51 1,840.2K
15:49 1,470.37 1,470.37 1,470.03 1,470.29 1,542.2K
15:50 1,470.22 1,470.22 1,468.81 1,468.81 2,586.5K
15:51 1,468.61 1,469.04 1,468.61 1,468.81 1,605.2K
15:52 1,468.87 1,468.90 1,468.83 1,468.83 1,428.5K
15:53 1,468.83 1,468.83 1,467.31 1,467.36 3,434.9K
15:54 1,468.09 1,468.51 1,468.01 1,468.51 1,637.4K
15:55 1,468.16 1,468.16 1,467.92 1,467.99 392.3K
15:56 1,468.68 1,468.89 1,468.68 1,468.82 758.7K
15:57 1,468.98 1,468.98 1,468.68 1,468.96 2,353.7K
15:58 1,468.86 1,468.98 1,468.39 1,468.39 1,418.4K
15:59 1,468.23 1,468.25 1,468.08 1,468.25 623.6K
16:00 1,468.72 1,469.24 1,468.55 1,469.08 1,494.3K
16:01 1,469.16 1,469.40 1,468.83 1,469.40 522.3K
16:02 1,469.54 1,469.90 1,469.54 1,469.90 1,524.9K
16:03 1,469.90 1,470.04 1,469.90 1,470.04 816.8K
16:04 1,470.09 1,470.57 1,470.09 1,470.34 576.5K
16:05 1,470.61 1,471.17 1,470.61 1,470.93 3,846.8K
16:06 1,470.77 1,471.17 1,470.77 1,470.96 533.3K
16:07 1,470.75 1,470.75 1,470.10 1,470.27 1,381.0K
16:08 1,470.51 1,470.51 1,469.76 1,469.83 1,718.0K
16:09 1,469.38 1,469.38 1,468.75 1,469.17 956.3K
16:10 1,468.89 1,469.50 1,468.84 1,468.84 913.5K
16:11 1,468.95 1,469.05 1,468.86 1,469.05 413.7K
16:12 1,468.98 1,468.98 1,468.43 1,468.83 523.4K
16:13 1,469.15 1,469.47 1,469.15 1,469.47 843.1K
16:14 1,469.34 1,469.34 1,468.99 1,469.27 647.9K
16:15 1,468.77 1,468.88 1,468.48 1,468.64 633.9K
16:16 1,468.64 1,468.64 1,468.15 1,468.15 675.7K
16:17 1,467.02 1,467.02 1,466.65 1,466.65 1,936.9K
16:18 1,466.65 1,466.98 1,466.65 1,466.91 3,273.7K
16:19 1,466.91 1,466.91 1,464.71 1,464.71 2,551.4K
16:20 1,464.54 1,466.10 1,464.54 1,466.10 729.0K
16:21 1,466.03 1,466.48 1,465.88 1,466.48 4,248.5K
16:22 1,466.89 1,466.89 1,466.00 1,466.00 1,692.3K
16:23 1,466.69 1,466.69 1,465.29 1,465.29 1,766.0K
16:24 1,465.44 1,465.73 1,465.39 1,465.73 1,813.4K
16:25 1,465.65 1,466.06 1,465.65 1,465.74 2,564.8K
16:26 1,466.23 1,466.32 1,466.16 1,466.23 993.5K
16:27 1,466.39 1,466.74 1,465.84 1,465.84 1,454.7K
16:28 1,466.03 1,466.26 1,466.03 1,466.26 1,206.8K
16:29 1,466.26 1,467.52 1,466.26 1,467.52 2,073.4K
16:30 1,467.69 1,467.69 1,466.75 1,466.75 2,830.6K
16:31 1,466.85 1,466.85 1,460.90 1,461.32 1,123.4K
16:32 1,461.58 1,461.80 1,461.58 1,461.64 1,585.8K
16:33 1,461.80 1,461.80 1,461.40 1,461.40 735.6K
16:34 1,460.95 1,460.95 1,460.35 1,460.35 3,538.3K
16:35 1,460.10 1,461.23 1,460.10 1,461.23 2,122.3K
16:36 1,461.14 1,462.43 1,460.91 1,462.36 4,079.8K
16:37 1,462.51 1,463.81 1,462.51 1,463.81 2,254.1K
16:38 1,463.53 1,463.88 1,463.43 1,463.43 1,139.4K
16:39 1,463.60 1,463.81 1,463.60 1,463.81 743.1K
16:40 1,463.74 1,463.88 1,463.71 1,463.71 824.8K
16:41 1,463.80 1,463.81 1,463.67 1,463.67 1,546.2K
16:42 1,463.32 1,463.74 1,463.32 1,463.74 572.8K
16:43 1,463.39 1,463.44 1,463.16 1,463.44 1,122.1K
16:44 1,464.17 1,464.17 1,464.00 1,464.00 920.0K
16:45 1,463.76 1,464.17 1,463.76 1,464.17 545.4K
16:46 1,464.28 1,465.96 1,463.72 1,465.96 719.4K
16:47 1,466.04 1,467.07 1,465.83 1,466.79 651.6K
16:48 1,467.01 1,467.49 1,467.01 1,467.08 614.4K
16:49 1,466.73 1,467.35 1,466.73 1,467.28 309.0K
16:50 1,467.00 1,467.00 1,466.87 1,466.92 1,641.8K
16:51 1,466.92 1,467.10 1,466.75 1,466.83 427.4K
16:52 1,466.75 1,466.75 1,465.82 1,465.82 2,271.8K
16:53 1,465.93 1,466.21 1,465.71 1,465.71 542.3K
16:54 1,465.48 1,465.65 1,465.08 1,465.08 876.5K
16:55 1,465.50 1,465.50 1,464.75 1,464.75 803.3K
16:56 1,464.92 1,464.92 1,464.42 1,464.42 1,357.7K
16:57 1,464.56 1,468.04 1,464.09 1,468.04 1,231.4K
16:58 1,468.13 1,468.33 1,467.60 1,467.80 3,809.7K
16:59 1,467.90 1,467.90 1,467.07 1,467.28 934.7K
17:00 1,467.14 1,467.42 1,467.14 1,467.21 3,858.5K
17:01 1,466.93 1,466.93 1,466.36 1,466.36 3,418.6K
17:02 1,466.29 1,466.29 1,463.83 1,464.94 6,314.5K
17:03 1,464.32 1,465.53 1,464.32 1,465.53 2,333.1K
17:04 1,465.88 1,466.41 1,464.82 1,464.82 6,263.9K
17:05 1,465.14 1,465.37 1,464.95 1,465.30 2,185.0K
17:06 1,465.65 1,466.21 1,465.49 1,466.21 1,467.1K
17:07 1,467.80 1,468.01 1,467.52 1,467.52 8,969.7K
17:08 1,467.52 1,467.52 1,463.20 1,463.20 875.3K
17:09 1,463.09 1,463.10 1,462.93 1,462.93 1,736.5K
17:10 1,462.08 1,463.06 1,462.08 1,463.06 1,810.1K
17:11 1,463.56 1,463.63 1,462.98 1,462.98 3,340.2K
17:12 1,462.81 1,464.25 1,462.81 1,464.25 3,483.2K
17:13 1,463.94 1,464.39 1,463.87 1,463.87 1,046.4K
17:14 1,464.04 1,464.67 1,463.87 1,464.67 5,132.2K
17:15 1,464.01 1,464.01 1,462.72 1,462.72 6,223.1K
17:16 1,462.72 1,463.21 1,462.72 1,463.21 506.4K
17:17 1,462.91 1,463.63 1,462.91 1,463.35 648.0K
17:18 1,463.56 1,463.56 1,463.49 1,463.56 384.7K
17:19 1,463.56 1,463.56 1,463.22 1,463.22 806.3K
17:20 1,463.38 1,463.78 1,463.38 1,463.78 747.2K
17:21 1,463.21 1,464.82 1,463.21 1,464.82 4,239.3K
17:22 1,462.99 1,462.99 1,462.83 1,462.83 2,553.8K
17:23 1,462.99 1,463.41 1,462.99 1,463.06 1,323.1K
17:24 1,463.06 1,463.06 1,462.50 1,462.71 2,309.8K
17:25 1,462.78 1,462.85 1,462.64 1,462.85 517.0K
17:26 1,462.93 1,462.93 1,462.76 1,462.76 3,402.6K
17:27 1,462.86 1,462.93 1,462.86 1,462.93 942.3K
17:28 1,462.93 1,462.93 1,461.60 1,461.60 1,201.7K
17:29 1,461.59 1,463.21 1,461.59 1,463.21 3,231.1K
17:30 1,462.80 1,462.80 1,462.13 1,462.65 1,731.6K
17:31 1,462.45 1,462.66 1,462.45 1,462.52 997.2K
17:32 1,461.79 1,462.07 1,461.53 1,461.60 2,742.5K
17:33 1,461.43 1,462.16 1,461.43 1,462.16 476.3K
17:34 1,461.88 1,462.37 1,461.88 1,461.94 308.6K
17:35 1,462.43 1,462.57 1,462.19 1,462.50 336.8K
17:36 1,462.36 1,465.68 1,462.36 1,465.68 669.9K
17:37 1,465.97 1,466.14 1,465.97 1,465.97 1,299.6K
17:38 1,465.97 1,467.38 1,465.97 1,467.09 10,355.0K
17:39 1,467.23 1,467.31 1,467.14 1,467.31 461.5K
17:40 1,467.17 1,467.31 1,466.93 1,467.31 1,631.1K
17:41 1,466.93 1,467.31 1,466.93 1,467.17 1,295.2K
17:42 1,467.10 1,467.10 1,462.96 1,463.10 538.6K
17:43 1,463.17 1,463.24 1,463.08 1,463.08 705.4K
17:44 1,463.17 1,463.17 1,459.82 1,459.82 6,882.8K
17:45 1,460.10 1,460.73 1,460.10 1,460.30 6,490.2K
17:46 1,460.21 1,460.21 1,456.77 1,456.77 21,889.0K
17:47 1,456.71 1,457.40 1,456.71 1,457.40 2,152.3K
17:48 1,456.99 1,458.52 1,456.99 1,458.29 1,118.8K
17:49 1,458.29 1,458.29 1,458.03 1,458.03 435.5K
17:50 1,458.03 1,458.03 1,457.61 1,457.95 1,221.7K
17:51 1,458.83 1,458.83 1,458.28 1,458.28 1,105.7K
17:52 1,457.85 1,457.85 1,456.73 1,456.73 1,977.1K
17:53 1,457.30 1,457.50 1,457.09 1,457.47 1,030.0K
17:54 1,457.47 1,457.80 1,457.30 1,457.80 3,792.8K
17:55 1,457.97 1,459.68 1,457.97 1,459.68 2,322.2K
17:56 1,459.99 1,459.99 1,459.29 1,459.29 1,170.5K
17:57 1,459.07 1,460.73 1,459.03 1,460.73 1,811.3K
17:58 1,460.87 1,461.88 1,460.87 1,461.88 6,025.1K
17:59 1,462.86 1,462.86 1,462.33 1,462.33 6,698.3K
18:00 1,461.74 1,462.77 1,461.74 1,462.77 5,308.4K
18:01 1,462.54 1,462.77 1,462.54 1,462.63 3,245.9K
18:02 1,462.56 1,462.63 1,462.42 1,462.43 1,358.1K
18:03 1,462.40 1,462.40 1,461.35 1,461.35 202.9K
18:04 1,461.49 1,462.28 1,460.44 1,460.44 2,989.7K
18:05 1,460.41 1,462.07 1,460.41 1,461.87 1,968.1K
18:06 1,461.44 1,461.44 1,460.77 1,460.77 8,398.4K
18:07 1,460.68 1,460.87 1,460.68 1,460.87 1,105.7K
18:08 1,460.52 1,460.71 1,460.36 1,460.36 1,876.3K
18:09 1,460.60 1,460.60 1,460.36 1,460.36 700.0K
18:10 1,460.36 1,460.54 1,459.40 1,460.54 1,041.5K
18:11 1,460.26 1,460.26 1,456.22 1,456.22 8,108.2K
18:12 1,455.68 1,455.68 1,454.99 1,455.24 8,914.1K
18:13 1,455.59 1,456.14 1,455.45 1,455.45 3,507.2K
18:14 1,454.80 1,455.24 1,454.80 1,455.06 3,653.4K
18:15 1,454.28 1,454.33 1,453.26 1,453.26 1,886.4K
18:16 1,453.36 1,453.36 1,452.70 1,452.70 3,229.0K
18:17 1,452.33 1,452.35 1,451.94 1,452.15 13,672.3K
18:18 1,452.32 1,452.32 1,451.76 1,451.76 3,113.4K
18:19 1,451.80 1,453.10 1,451.80 1,452.33 3,236.8K
18:20 1,452.52 1,452.73 1,452.40 1,452.40 1,564.3K
18:21 1,451.51 1,452.45 1,451.51 1,452.45 2,857.4K
18:22 1,450.25 1,450.28 1,449.75 1,449.75 876.6K
18:23 1,450.13 1,450.53 1,450.13 1,450.29 2,993.6K
18:24 1,450.29 1,451.32 1,449.82 1,451.32 887.2K
18:25 1,451.64 1,451.64 1,451.47 1,451.57 1,013.2K
18:26 1,450.71 1,450.79 1,448.69 1,448.69 3,814.8K
18:27 1,448.76 1,448.90 1,448.13 1,448.18 2,145.4K
18:28 1,448.42 1,448.42 1,445.83 1,445.83 7,252.2K
18:29 1,445.38 1,446.44 1,445.38 1,445.74 6,141.7K
18:30 1,444.71 1,445.07 1,444.21 1,444.21 7,391.9K
18:31 1,443.69 1,443.69 1,443.13 1,443.21 4,259.6K
18:32 1,443.37 1,443.37 1,442.90 1,443.28 1,189.8K
18:33 1,443.12 1,443.12 1,442.45 1,442.45 8,489.4K
18:34 1,441.61 1,441.78 1,441.49 1,441.77 27,200.5K
18:35 1,441.93 1,442.80 1,441.93 1,442.80 5,825.2K
18:36 1,443.39 1,445.21 1,443.39 1,445.21 8,477.2K
18:37 1,444.91 1,445.16 1,444.91 1,445.06 7,573.4K
18:38 1,444.64 1,444.64 1,444.15 1,444.39 2,070.0K
18:39 1,444.55 1,444.55 1,443.90 1,443.90 6,439.7K
18:40 1,442.74 1,442.74 1,442.74 1,442.74 4,469.6K
18:51 1,442.49 1,442.49 1,442.49 1,442.49 2,173.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available